시장 데이터를 불러오는 중
전체 종목
Tecnoglass Holdings Inc. Common Stock 과거 주가
Tecnoglass Holdings Inc. Common Stock · TGLS · NYSE
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tecnoglass Holdings Inc. Common Stock · TGLS · NYSE
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,516 | ₩51,584 | ₩46,409 | ₩50,378 | +8.30% | 266.6만 |
| 2026.09.28–2026.10.02 | ₩46,999 | ₩48,205 | ₩45,658 | ₩46,583 | -0.88% | 160.5만 |
| 2026.09.21–2026.09.25 | ₩48,299 | ₩50,726 | ₩45,845 | ₩47,521 | -1.61% | 127만 |
| 2026.09.14–2026.09.18 | ₩51,035 | ₩51,879 | ₩47,709 | ₩47,964 | -6.02% | 154.6만 |
| 2026.09.08–2026.09.11 | ₩55,004 | ₩55,004 | ₩50,337 | ₩51,383 | -6.58% | 156.9만 |
| 2026.08.31–2026.09.04 | ₩53,261 | ₩55,272 | ₩50,083 | ₩54,762 | +2.82% | 142.4만 |
| 2026.08.24–2026.08.28 | ₩55,486 | ₩55,795 | ₩53,287 | ₩53,649 | -3.31% | 95.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,835 |
| ₩56,546 |
| ₩53,059 |
| ₩55,017 |
| -1.46% |
| 106만 |
| 2026.08.10–2026.08.14 | ₩58,557 | ₩59,965 | ₩55,527 | ₩56,103 | -4.19% | 111.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩59,321 | ₩65,154 | ₩58,369 | ₩59,187 | -0.23% | 186.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,789 | ₩64,470 | ₩57,444 | ₩58,249 | -5.73% | 130.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,231 | ₩62,647 | ₩57,954 | ₩60,743 | -2.39% | 109.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,852 | ₩63,827 | ₩56,613 | ₩62,325 | +5.90% | 97.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,877 | ₩61,789 | ₩56,492 | ₩58,866 | -3.30% | 118.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,469 | ₩65,409 | ₩58,503 | ₩61,172 | +2.86% | 119.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,534 | ₩63,183 | ₩58,705 | ₩60,005 | -2.48% | 199만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,925 | ₩63,880 | ₩58,557 | ₩61,641 | +2.86% | 122.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,814 | ₩60,032 | ₩55,245 | ₩58,718 | +3.35% | 94.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,484 | ₩59,536 | ₩56,050 | ₩56,787 | -1.21% | 132만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,513 | ₩60,273 | ₩54,360 | ₩57,779 | +4.08% | 110.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,563 | ₩55,701 | ₩51,356 | ₩55,191 | +5.00% | 169.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,328 | ₩55,688 | ₩50,311 | ₩51,772 | -2.92% | 195.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,787 | ₩63,063 | ₩52,791 | ₩53,354 | -6.04% | 246.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,461 | ₩61,091 | ₩56,103 | ₩57,082 | -5.59% | 121.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,839 | ₩62,043 | ₩58,450 | ₩60,475 | +2.78% | 136.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,873 | ₩61,936 | ₩56,854 | ₩59,161 | +2.22% | 142.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,289 | ₩61,789 | ₩54,722 | ₩58,450 | +0.28% | 184.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,323 | ₩61,118 | ₩56,961 | ₩58,705 | +2.41% | 190.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,358 | ₩58,289 | ₩53,006 | ₩56,961 | +1.07% | 259.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,756 | ₩61,279 | ₩54,266 | ₩54,333 | -10.57% | 494만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,628 | ₩61,534 | ₩53,757 | ₩61,293 | +12.20% | 335.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,670 | ₩62,352 | ₩55,621 | ₩55,781 | -6.52% | 312.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,386 | ₩69,459 | ₩57,940 | ₩61,091 | -10.67% | 292.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,974 | ₩72,851 | ₩68,480 | ₩68,735 | -3.16% | 103.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,673 | ₩73,548 | ₩68,869 | ₩71,014 | +1.92% | 109.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,583 | ₩70,491 | ₩63,398 | ₩69,834 | +6.48% | 134.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,836 | ₩69,700 | ₩64,068 | ₩65,583 | -3.32% | 177.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,464 | ₩72,087 | ₩67,689 | ₩67,903 | -3.63% | 109.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,416 | ₩72,342 | ₩68,882 | ₩72,020 | +0.84% | 144.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,284 | ₩72,677 | ₩62,540 | ₩72,047 | +3.99% | 201.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,962 | ₩70,263 | ₩67,380 | ₩69,780 | +1.19% | 88.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,850 | ₩69,874 | ₩67,260 | ₩68,882 | +1.52% | 87.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩71,349 | ₩71,792 | ₩67,179 | ₩67,729 | -5.07% | 258.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,284 | ₩73,387 | ₩68,372 | ₩71,349 | +2.98% | 202.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,878 | ₩69,338 | ₩65,074 | ₩68,828 | +4.48% | 211.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,687 | ₩67,166 | ₩62,231 | ₩66,750 | +6.48% | 200.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,166 | ₩64,779 | ₩59,348 | ₩63,411 | +5.39% | 246.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,555 | ₩67,622 | ₩59,683 | ₩60,260 | -10.80% | 334.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,515 | ₩80,038 | ₩66,214 | ₩66,683 | -16.14% | 244.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩80,803 | ₩82,251 | ₩78,054 | ₩79,958 | -1.05% | 116.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩84,477 | ₩85,094 | ₩77,678 | ₩80,454 | -4.76% | 241.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,410 | ₩87,601 | ₩82,760 | ₩83,940 | -0.56% | 117.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩86,421 | ₩87,333 | ₩83,015 | ₩83,230 | -3.69% | 36.1만 |
|---|